Identifier on Kucoin: KCS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-24 |
0.8578 USDT |
8,036,330.6513 KCS |
0.8870 USDT |
0.8348 USDT |
0.8990 USDT |
0.8604 USDT |
| 2020-07-23 |
0.8606 USDT |
11,170,286.6625 KCS |
0.8395 USDT |
0.8327 USDT |
0.8920 USDT |
0.8870 USDT |
| 2020-07-22 |
0.8203 USDT |
9,501,834.1114 KCS |
0.7913 USDT |
0.7890 USDT |
0.8460 USDT |
0.8395 USDT |
| 2020-07-21 |
0.7941 USDT |
7,442,964.0842 KCS |
0.7812 USDT |
0.7800 USDT |
0.8240 USDT |
0.7914 USDT |
| 2020-07-20 |
0.8290 USDT |
8,852,434.4966 KCS |
0.8219 USDT |
0.7100 USDT |
0.8850 USDT |
0.7811 USDT |
| 2020-07-19 |
0.8001 USDT |
6,972,368.7496 KCS |
0.7863 USDT |
0.7770 USDT |
0.8264 USDT |
0.8218 USDT |
| 2020-07-18 |
0.7832 USDT |
4,744,720.4699 KCS |
0.7803 USDT |
0.7662 USDT |
0.8000 USDT |
0.7863 USDT |
| 2020-07-17 |
0.7744 USDT |
4,927,319.3799 KCS |
0.7694 USDT |
0.7640 USDT |
0.7830 USDT |
0.7802 USDT |
| 2020-07-16 |
0.7690 USDT |
5,160,571.3091 KCS |
0.7740 USDT |
0.7600 USDT |
0.7760 USDT |
0.7694 USDT |
| 2020-07-15 |
0.7814 USDT |
8,133,403.9595 KCS |
0.7897 USDT |
0.7700 USDT |
0.7901 USDT |
0.7740 USDT |
| 2020-07-14 |
0.7912 USDT |
5,632,694.3274 KCS |
0.7930 USDT |
0.7840 USDT |
0.7980 USDT |
0.7898 USDT |
| 2020-07-13 |
0.7998 USDT |
6,782,461.9826 KCS |
0.8109 USDT |
0.7888 USDT |
0.8125 USDT |
0.7930 USDT |
| 2020-07-12 |
0.8058 USDT |
6,151,242.6712 KCS |
0.7980 USDT |
0.7925 USDT |
0.8265 USDT |
0.8109 USDT |
| 2020-07-11 |
0.7936 USDT |
6,716,446.6972 KCS |
0.7964 USDT |
0.7877 USDT |
0.8000 USDT |
0.7980 USDT |
| 2020-07-10 |
0.7949 USDT |
5,240,330.8193 KCS |
0.8118 USDT |
0.7800 USDT |
0.8140 USDT |
0.7964 USDT |
| 2020-07-09 |
0.8128 USDT |
6,685,857.8899 KCS |
0.8550 USDT |
0.7600 USDT |
0.8551 USDT |
0.8118 USDT |
| 2020-07-08 |
0.8166 USDT |
9,588,789.0161 KCS |
0.7551 USDT |
0.7551 USDT |
0.8590 USDT |
0.8550 USDT |
| 2020-07-07 |
0.7593 USDT |
12,342,001.2155 KCS |
0.8645 USDT |
0.5000 USDT |
0.8655 USDT |
0.7551 USDT |
| 2020-07-06 |
0.8485 USDT |
7,034,633.7828 KCS |
0.8324 USDT |
0.8319 USDT |
0.8650 USDT |
0.8644 USDT |
| 2020-07-05 |
0.8442 USDT |
8,722,121.9373 KCS |
0.8793 USDT |
0.7225 USDT |
0.8795 USDT |
0.8324 USDT |
| 2020-07-04 |
0.8736 USDT |
5,558,460.7199 KCS |
0.8672 USDT |
0.8669 USDT |
0.8800 USDT |
0.8793 USDT |
| 2020-07-03 |
0.8757 USDT |
5,134,981.2263 KCS |
0.8791 USDT |
0.8658 USDT |
0.8838 USDT |
0.8671 USDT |
| 2020-07-02 |
0.8828 USDT |
7,198,163.2396 KCS |
0.9000 USDT |
0.8610 USDT |
0.9050 USDT |
0.8791 USDT |
| 2020-07-01 |
0.8837 USDT |
9,656,103.5485 KCS |
0.8723 USDT |
0.8533 USDT |
0.9180 USDT |
0.9000 USDT |
| 2020-06-30 |
0.8625 USDT |
7,020,436.1242 KCS |
0.8592 USDT |
0.8533 USDT |
0.8820 USDT |
0.8723 USDT |
| 2020-06-29 |
0.8522 USDT |
5,450,278.4319 KCS |
0.8528 USDT |
0.8444 USDT |
0.8620 USDT |
0.8592 USDT |
| 2020-06-28 |
0.8501 USDT |
8,142,472.2091 KCS |
0.8406 USDT |
0.8260 USDT |
0.8612 USDT |
0.8528 USDT |
| 2020-06-27 |
0.8521 USDT |
5,439,351.5844 KCS |
0.8583 USDT |
0.8220 USDT |
0.8650 USDT |
0.8407 USDT |
| 2020-06-26 |
0.8631 USDT |
4,698,309.5532 KCS |
0.8608 USDT |
0.8530 USDT |
0.8900 USDT |
0.8582 USDT |
| 2020-06-25 |
0.8722 USDT |
7,079,844.4104 KCS |
0.8753 USDT |
0.8520 USDT |
0.8818 USDT |
0.8608 USDT |
| 2020-06-24 |
0.8839 USDT |
6,288,269.9821 KCS |
0.8949 USDT |
0.8725 USDT |
0.8957 USDT |
0.8752 USDT |
| 2020-06-23 |
0.8965 USDT |
4,834,899.5525 KCS |
0.9012 USDT |
0.8899 USDT |
0.9029 USDT |
0.8949 USDT |
| 2020-06-22 |
0.8983 USDT |
7,834,645.9046 KCS |
0.8915 USDT |
0.8912 USDT |
0.9049 USDT |
0.9017 USDT |
| 2020-06-21 |
0.8941 USDT |
5,291,166.2332 KCS |
0.9001 USDT |
0.8889 USDT |
0.9068 USDT |
0.8914 USDT |
| 2020-06-20 |
0.8878 USDT |
5,646,422.0525 KCS |
0.8860 USDT |
0.8810 USDT |
0.9080 USDT |
0.9001 USDT |
| 2020-06-19 |
0.8853 USDT |
7,691,330.1048 KCS |
0.8883 USDT |
0.8824 USDT |
0.8889 USDT |
0.8860 USDT |
| 2020-06-18 |
0.8912 USDT |
5,326,872.3458 KCS |
0.9018 USDT |
0.8818 USDT |
0.9120 USDT |
0.8883 USDT |
| 2020-06-17 |
0.9010 USDT |
4,170,432.1163 KCS |
0.9110 USDT |
0.8840 USDT |
0.9113 USDT |
0.9017 USDT |
| 2020-06-16 |
0.9142 USDT |
6,028,094.6921 KCS |
0.9146 USDT |
0.9065 USDT |
0.9230 USDT |
0.9109 USDT |
| 2020-06-15 |
0.9044 USDT |
5,543,335.2766 KCS |
0.9122 USDT |
0.8700 USDT |
0.9199 USDT |
0.9149 USDT |
| 2020-06-14 |
0.9205 USDT |
4,264,634.7880 KCS |
0.9255 USDT |
0.9070 USDT |
0.9256 USDT |
0.9122 USDT |
| 2020-06-13 |
0.9230 USDT |
6,505,003.2547 KCS |
0.9244 USDT |
0.9181 USDT |
0.9269 USDT |
0.9254 USDT |
| 2020-06-12 |
0.9248 USDT |
6,074,688.7538 KCS |
0.9199 USDT |
0.9180 USDT |
0.9307 USDT |
0.9244 USDT |
| 2020-06-11 |
0.9503 USDT |
5,875,702.2861 KCS |
0.9611 USDT |
0.9059 USDT |
0.9720 USDT |
0.9197 USDT |
| 2020-06-10 |
0.9622 USDT |
5,128,167.4545 KCS |
0.9606 USDT |
0.9550 USDT |
0.9690 USDT |
0.9612 USDT |
| 2020-06-09 |
0.9593 USDT |
5,069,384.5515 KCS |
0.9635 USDT |
0.9524 USDT |
0.9680 USDT |
0.9605 USDT |
| 2020-06-08 |
0.9645 USDT |
5,975,904.8619 KCS |
0.9714 USDT |
0.9580 USDT |
0.9721 USDT |
0.9635 USDT |
| 2020-06-07 |
0.9679 USDT |
5,702,978.0993 KCS |
0.9682 USDT |
0.9510 USDT |
0.9770 USDT |
0.9714 USDT |
| 2020-06-06 |
0.9699 USDT |
7,748,219.9574 KCS |
0.9681 USDT |
0.9629 USDT |
0.9782 USDT |
0.9683 USDT |
| 2020-06-05 |
0.9726 USDT |
7,754,725.1660 KCS |
0.9835 USDT |
0.9659 USDT |
0.9835 USDT |
0.9680 USDT |